Omnicom (OMC)

OMC
🏛️ Estados Unidos →
81.53
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 71.70 71.83 71.70 71.83 30.3K
09:31 71.95 71.95 71.57 71.57 3.3K
09:32 71.56 71.56 71.21 71.36 6.3K
09:33 71.51 71.51 71.23 71.36 7.0K
09:34 71.30 71.39 71.30 71.33 4.8K
09:35 71.36 71.45 71.36 71.41 5.8K
09:36 71.43 71.45 71.38 71.43 5.5K
09:37 71.39 71.39 71.25 71.25 3.3K
09:38 71.21 71.24 71.18 71.22 13.2K
09:39 71.22 71.32 71.16 71.17 6.7K
09:40 71.17 71.30 71.17 71.30 5.9K
09:41 71.30 71.33 71.28 71.33 4.2K
09:42 71.22 71.22 71.07 71.07 6.5K
09:43 71.08 71.16 71.08 71.13 4.7K
09:44 71.11 71.17 71.08 71.08 3.2K
09:45 71.16 71.24 71.16 71.18 5.4K
09:46 71.12 71.12 71.04 71.06 3.4K
09:47 71.10 71.16 71.09 71.16 2.2K
09:48 71.13 71.13 71.04 71.08 4.2K
09:49 71.08 71.23 71.08 71.23 8.5K
09:50 71.23 71.25 71.19 71.19 3.8K
09:51 71.13 71.16 71.13 71.16 2.0K
09:52 71.16 71.17 71.06 71.06 6.1K
09:53 71.06 71.06 70.90 70.90 7.6K
09:54 70.86 71.07 70.86 71.07 5.0K
09:55 71.03 71.05 71.00 70.99 2.8K
09:56 71.00 71.03 70.98 71.00 3.6K
09:57 70.97 70.97 70.95 70.95 1.5K
09:58 70.89 70.94 70.87 70.87 3.5K
09:59 70.90 70.91 70.89 70.91 2.0K
10:00 70.86 70.86 70.83 70.85 5.8K
10:01 70.81 70.81 70.78 70.78 3.2K
10:02 70.66 70.69 70.65 70.69 4.6K
10:03 70.72 70.72 70.66 70.72 6.8K
10:04 70.71 70.84 70.71 70.78 5.5K
10:05 70.84 70.87 70.82 70.84 6.2K
10:06 70.81 70.82 70.78 70.82 5.8K
10:07 70.70 70.70 70.70 70.69 1.0K
10:08 70.72 70.81 70.72 70.81 5.4K
10:09 70.83 70.86 70.83 70.86 9.6K
10:10 70.90 70.90 70.81 70.81 13.1K
10:11 70.75 70.76 70.74 70.74 5.4K
10:12 70.75 71.00 70.75 71.00 11.9K
10:13 70.95 70.95 70.81 70.85 10.0K
10:14 70.83 70.84 70.82 70.82 3.5K
10:15 70.84 70.84 70.81 70.81 4.3K
10:16 70.73 70.84 70.73 70.81 2.8K
10:17 70.82 70.94 70.82 70.94 2.8K
10:18 70.90 70.93 70.89 70.93 4.9K
10:19 70.95 70.98 70.95 70.98 1.6K
10:20 71.00 71.09 71.00 71.04 3.0K
10:21 71.09 71.09 71.02 71.02 1.4K
10:22 71.03 71.03 71.03 71.03 1.6K
10:23 71.05 71.05 71.02 71.02 9.1K
10:24 71.03 71.03 70.93 71.02 6.9K
10:25 71.03 71.11 71.03 71.04 3.3K
10:26 71.04 71.08 71.04 71.08 1.5K
10:27 71.11 71.12 71.01 71.01 4.7K
10:28 71.00 71.05 71.00 71.05 2.9K
10:29 71.04 71.04 70.96 70.98 2.7K
10:30 70.96 70.98 70.94 70.98 5.5K
10:31 70.97 70.97 70.87 70.90 5.9K
10:32 70.86 70.87 70.85 70.87 2.4K
10:33 70.85 70.85 70.82 70.83 3.5K
10:34 70.89 70.89 70.86 70.89 4.6K
10:35 70.89 70.91 70.79 70.79 5.4K
10:36 70.79 70.80 70.75 70.75 2.9K
10:37 70.73 70.90 70.73 70.90 7.9K
10:38 70.88 70.88 70.83 70.83 2.7K
10:39 70.78 70.78 70.71 70.72 4.2K
10:40 70.77 70.86 70.77 70.86 10.2K
10:41 70.76 70.81 70.75 70.78 8.6K
10:42 70.76 70.84 70.76 70.82 4.4K
10:43 70.83 70.87 70.82 70.82 16.9K
10:44 70.84 70.87 70.80 70.80 3.4K
10:45 70.83 70.94 70.81 70.94 4.7K
10:46 70.93 70.97 70.87 70.90 3.5K
10:47 70.91 70.94 70.91 70.92 3.6K
10:48 70.89 70.90 70.77 70.82 14.9K
10:49 70.81 70.90 70.81 70.88 13.2K
10:50 70.93 70.95 70.91 70.91 3.6K
10:51 70.95 70.95 70.88 70.90 6.4K
10:52 70.95 71.00 70.94 71.00 5.6K
10:53 71.00 71.00 70.90 70.90 5.9K
10:54 70.93 70.93 70.92 70.92 1.8K
10:55 70.89 70.93 70.88 70.93 3.5K
10:56 70.93 70.96 70.93 70.95 3.5K
10:57 70.96 70.99 70.96 70.99 2.4K
10:58 70.99 70.99 70.87 70.87 4.7K
10:59 70.90 70.90 70.81 70.81 4.3K
11:00 70.80 70.91 70.80 70.91 9.7K
11:01 70.83 70.83 70.83 70.83 0.9K
11:02 70.91 71.00 70.91 71.00 2.0K
11:03 71.01 71.01 70.95 71.01 8.9K
11:04 71.01 71.01 70.95 70.97 9.2K
11:05 70.99 71.00 70.99 71.00 2.1K
11:06 71.03 71.10 71.03 71.10 5.5K
11:07 71.09 71.16 71.09 71.16 5.1K
11:08 71.13 71.18 71.13 71.18 2.8K
11:09 71.17 71.31 71.17 71.31 8.6K
11:10 71.31 71.31 71.28 71.29 3.7K
11:11 71.32 71.43 71.30 71.43 4.4K
11:12 71.45 71.48 71.40 71.40 8.2K
11:13 71.40 71.44 71.39 71.44 3.5K
11:14 71.39 71.40 71.39 71.40 4.8K
11:15 71.36 71.40 71.36 71.40 1.9K
11:16 71.35 71.43 71.35 71.39 4.2K
11:17 71.28 71.32 71.27 71.27 5.7K
11:18 71.27 71.27 71.24 71.26 3.2K
11:19 71.29 71.32 71.27 71.27 7.3K
11:20 71.24 71.29 71.24 71.27 2.8K
11:21 71.29 71.29 71.22 71.22 4.5K
11:22 71.25 71.31 71.25 71.26 7.8K
11:23 71.25 71.30 71.25 71.27 9.1K
11:24 71.26 71.26 71.19 71.19 4.2K
11:25 71.19 71.25 71.18 71.22 4.8K
11:26 71.21 71.21 71.16 71.16 5.7K
11:27 71.18 71.20 71.17 71.17 2.1K
11:28 71.17 71.19 71.16 71.16 3.6K
11:29 71.17 71.18 71.17 71.18 2.2K
11:30 71.25 71.25 71.20 71.20 4.4K
11:31 71.21 71.21 71.14 71.14 2.7K
11:32 71.17 71.22 71.17 71.22 2.8K
11:33 71.26 71.30 71.26 71.27 4.4K
11:34 71.26 71.28 71.25 71.25 4.8K
11:35 71.22 71.22 71.15 71.15 5.3K
11:36 71.14 71.14 71.12 71.13 5.2K
11:37 71.18 71.18 71.18 71.18 0.8K
11:38 71.21 71.26 71.19 71.26 6.6K
11:39 71.26 71.29 71.26 71.26 3.1K
11:40 71.23 71.30 71.22 71.30 3.8K
11:41 71.29 71.32 71.27 71.32 4.9K
11:42 71.29 71.29 71.29 71.29 2.5K
11:43 71.38 71.38 71.33 71.34 2.0K
11:44 71.36 71.38 71.36 71.36 2.1K
11:45 71.37 71.38 71.37 71.38 4.0K
11:46 71.36 71.37 71.31 71.32 3.9K
11:47 71.32 71.32 71.32 71.32 0.9K
11:48 71.30 71.35 71.30 71.32 2.7K
11:49 71.32 71.34 71.31 71.34 3.6K
11:50 71.39 71.39 71.39 71.39 0.1K
11:51 71.40 71.40 71.34 71.34 4.1K
11:52 71.35 71.35 71.31 71.35 2.5K
11:54 71.38 71.46 71.38 71.41 2.9K
11:55 71.42 71.45 71.42 71.45 1.0K
11:56 71.42 71.43 71.42 71.43 1.5K
11:57 71.44 71.44 71.41 71.41 2.6K
11:58 71.41 71.41 71.39 71.39 1.7K
11:59 71.40 71.40 71.40 71.40 1.2K
12:00 71.41 71.46 71.41 71.46 2.7K
12:01 71.43 71.46 71.43 71.46 1.6K
12:02 71.47 71.50 71.47 71.48 2.8K
12:03 71.51 71.52 71.50 71.50 2.3K
12:04 71.53 71.55 71.53 71.55 3.5K
12:05 71.59 71.59 71.57 71.57 3.1K
12:06 71.55 71.55 71.52 71.52 2.6K
12:07 71.53 71.53 71.50 71.50 4.6K
12:08 71.52 71.52 71.52 71.52 1.3K
12:09 71.54 71.54 71.54 71.54 1.2K
12:10 71.57 71.57 71.52 71.52 3.1K
12:11 71.51 71.52 71.51 71.52 2.5K
12:12 71.49 71.49 71.46 71.46 1.2K
12:13 71.41 71.47 71.41 71.46 4.7K
12:14 71.43 71.43 71.42 71.42 1.9K
12:15 71.42 71.42 71.38 71.38 3.0K
12:16 71.36 71.39 71.36 71.38 3.1K
12:17 71.39 71.41 71.39 71.41 3.2K
12:18 71.38 71.42 71.38 71.41 4.1K
12:19 71.42 71.44 71.42 71.43 2.9K
12:20 71.43 71.43 71.42 71.42 2.1K
12:21 71.40 71.40 71.36 71.36 1.6K
12:22 71.39 71.39 71.37 71.37 1.6K
12:23 71.42 71.42 71.42 71.42 3.6K
12:24 71.43 71.48 71.40 71.40 5.8K
12:25 71.44 71.45 71.42 71.45 2.2K
12:26 71.46 71.53 71.46 71.53 3.7K
12:27 71.52 71.52 71.44 71.44 2.7K
12:28 71.44 71.44 71.43 71.43 1.8K
12:29 71.43 71.43 71.43 71.43 1.5K
12:30 71.47 71.47 71.45 71.45 3.5K
12:31 71.44 71.44 71.41 71.41 2.2K
12:32 71.40 71.40 71.39 71.39 6.5K
12:33 71.45 71.48 71.45 71.47 1.7K
12:34 71.46 71.46 71.45 71.45 1.7K
12:35 71.48 71.48 71.46 71.46 1.9K
12:36 71.48 71.48 71.43 71.43 3.4K
12:37 71.44 71.44 71.43 71.43 3.3K
12:38 71.41 71.41 71.41 71.41 2.5K
12:39 71.39 71.39 71.35 71.35 4.2K
12:40 71.29 71.29 71.25 71.25 3.2K
12:41 71.27 71.29 71.26 71.26 3.5K
12:42 71.24 71.24 71.18 71.19 3.9K
12:43 71.18 71.18 71.17 71.18 1.6K
12:44 71.18 71.19 71.17 71.19 1.7K
12:45 71.20 71.22 71.20 71.21 1.7K
12:46 71.26 71.26 71.22 71.23 3.0K
12:47 71.20 71.20 71.20 71.20 1.1K
12:48 71.19 71.19 71.15 71.16 1.7K
12:49 71.18 71.25 71.18 71.25 4.9K
12:50 71.25 71.25 71.20 71.20 3.3K
12:51 71.20 71.22 71.20 71.22 1.3K
12:52 71.23 71.23 71.20 71.22 1.8K
12:53 71.23 71.25 71.18 71.18 5.5K
12:54 71.10 71.12 71.10 71.12 1.8K
12:55 71.12 71.12 71.09 71.09 1.0K
12:56 71.10 71.10 71.03 71.03 1.3K
12:57 71.06 71.14 71.06 71.14 4.3K
12:58 71.09 71.09 71.06 71.09 2.1K
12:59 71.08 71.08 71.06 71.06 5.2K
13:00 71.12 71.12 71.03 71.03 4.1K
13:01 71.04 71.04 71.01 71.01 6.1K
13:02 71.01 71.10 71.01 71.10 5.3K
13:03 71.06 71.06 71.06 71.06 0.9K
13:04 71.06 71.06 71.03 71.05 2.2K
13:05 71.03 71.04 71.00 71.04 3.1K
13:06 71.04 71.04 71.00 71.01 4.4K
13:07 71.03 71.03 70.99 71.00 2.1K
13:08 71.03 71.04 71.03 71.04 0.9K
13:09 71.04 71.06 71.04 71.06 2.5K
13:10 71.06 71.06 71.03 71.04 2.8K
13:11 71.08 71.08 71.04 71.04 2.6K
13:12 71.02 71.02 71.02 71.02 0.6K
13:13 71.03 71.08 71.01 71.04 4.9K
13:14 71.03 71.06 71.02 71.02 2.2K
13:15 71.03 71.11 71.03 71.11 5.5K
13:16 71.10 71.10 71.05 71.05 5.3K
13:17 71.07 71.07 71.03 71.03 5.0K
13:18 71.04 71.04 71.04 71.04 1.5K
13:19 71.06 71.10 71.03 71.03 6.7K
13:20 71.02 71.02 71.02 71.02 2.2K
13:21 71.07 71.13 71.07 71.11 4.3K
13:22 71.12 71.19 71.12 71.19 4.5K
13:23 71.16 71.16 71.13 71.14 11.8K
13:24 71.22 71.22 71.12 71.12 6.5K
13:25 71.11 71.11 71.10 71.10 2.5K
13:26 71.09 71.09 71.07 71.07 1.5K
13:27 71.07 71.09 71.07 71.08 3.5K
13:28 71.04 71.04 71.00 71.00 4.0K
13:29 71.03 71.04 71.03 71.04 2.3K
13:30 71.04 71.13 71.03 71.12 3.9K
13:31 71.09 71.11 71.09 71.08 1.6K
13:32 71.10 71.10 71.10 71.10 3.7K
13:34 71.11 71.11 71.06 71.06 2.1K
13:35 71.06 71.06 71.03 71.03 2.8K
13:36 71.03 71.03 70.98 70.98 1.8K
13:37 70.98 71.00 70.97 71.00 3.7K
13:38 70.99 70.99 70.99 70.99 0.8K
13:39 70.98 70.99 70.98 70.99 1.6K
13:40 70.98 71.06 70.98 71.06 7.1K
13:41 71.05 71.05 70.99 70.99 2.7K
13:42 70.99 71.04 70.98 71.04 2.6K
13:43 71.04 71.04 71.04 71.04 2.0K
13:44 71.06 71.06 71.01 71.02 7.3K
13:45 71.02 71.06 71.02 71.06 4.7K
13:46 71.09 71.09 71.05 71.05 6.4K
13:47 71.04 71.04 70.94 70.94 4.9K
13:48 70.93 70.97 70.93 70.97 2.6K
13:49 71.02 71.04 71.02 71.04 2.1K
13:50 71.07 71.07 71.07 71.07 2.6K
13:51 71.10 71.10 71.10 71.10 1.1K
13:52 71.09 71.09 71.06 71.06 4.0K
13:53 71.07 71.07 71.04 71.04 2.1K
13:54 71.05 71.06 70.99 71.01 5.4K
13:55 71.02 71.02 70.96 70.96 4.9K
13:56 70.88 70.90 70.88 70.89 2.2K
13:57 70.90 70.91 70.89 70.89 2.1K
13:58 70.90 70.90 70.87 70.87 1.9K
13:59 70.87 70.89 70.87 70.89 2.4K
14:00 70.91 70.92 70.90 70.92 4.2K
14:01 70.94 70.94 70.90 70.94 6.4K
14:02 70.90 70.90 70.90 70.90 1.2K
14:03 70.91 70.96 70.89 70.96 5.2K
14:04 70.95 70.96 70.95 70.96 1.8K
14:05 70.94 70.98 70.93 70.96 4.9K
14:06 71.00 71.00 70.99 71.00 4.4K
14:07 70.98 70.98 70.97 70.97 1.5K
14:08 70.97 70.97 70.95 70.96 2.5K
14:09 70.98 71.00 70.84 70.87 9.0K
14:10 70.85 70.86 70.83 70.84 4.6K
14:11 70.85 70.87 70.85 70.86 1.8K
14:12 70.88 70.90 70.87 70.87 4.0K
14:13 70.87 70.88 70.87 70.88 1.9K
14:14 70.91 70.91 70.88 70.88 2.3K
14:15 70.88 70.91 70.88 70.91 2.8K
14:16 70.92 70.92 70.89 70.90 3.3K
14:17 70.90 70.91 70.90 70.91 1.3K
14:18 70.92 70.94 70.92 70.94 4.3K
14:19 70.94 70.94 70.93 70.93 2.2K
14:20 70.94 70.99 70.94 70.99 4.3K
14:21 70.99 70.99 70.94 70.94 4.1K
14:22 70.94 71.00 70.94 71.00 3.0K
14:23 70.99 70.99 70.98 70.98 2.2K
14:24 71.03 71.08 71.03 71.06 3.9K
14:25 71.04 71.05 71.03 71.03 3.9K
14:26 71.08 71.10 71.08 71.08 2.0K
14:27 71.07 71.13 71.07 71.13 3.6K
14:28 71.12 71.12 71.08 71.08 3.9K
14:30 71.10 71.13 71.09 71.13 5.6K
14:31 71.13 71.15 71.13 71.15 3.2K
14:32 71.14 71.18 71.14 71.17 5.1K
14:33 71.16 71.17 71.16 71.16 4.0K
14:34 71.17 71.17 71.16 71.17 2.6K
14:35 71.17 71.24 71.17 71.24 6.0K
14:36 71.24 71.29 71.24 71.29 5.6K
14:37 71.29 71.30 71.27 71.27 5.6K
14:38 71.25 71.26 71.24 71.24 2.0K
14:39 71.26 71.26 71.25 71.25 2.8K
14:40 71.26 71.26 71.20 71.20 3.3K
14:41 71.19 71.22 71.19 71.22 2.8K
14:42 71.21 71.25 71.21 71.24 14.6K
14:43 71.25 71.29 71.25 71.29 3.1K
14:44 71.29 71.30 71.26 71.26 3.0K
14:45 71.28 71.28 71.25 71.27 5.0K
14:46 71.28 71.28 71.26 71.28 2.5K
14:47 71.27 71.27 71.25 71.25 2.6K
14:48 71.24 71.24 71.19 71.20 2.8K
14:49 71.20 71.24 71.20 71.21 3.6K
14:50 71.22 71.22 71.18 71.18 8.0K
14:51 71.17 71.17 71.07 71.07 4.2K
14:52 71.08 71.08 71.03 71.05 3.2K
14:53 71.06 71.06 71.02 71.02 2.9K
14:54 71.03 71.04 71.01 71.01 4.0K
14:55 71.06 71.10 71.04 71.03 2.5K
14:56 71.01 71.02 70.99 70.99 10.3K
14:57 70.98 70.98 70.93 70.96 4.1K
14:58 70.98 71.01 70.98 71.00 4.1K
14:59 71.04 71.04 71.01 71.01 4.2K
15:00 71.01 71.08 71.01 71.02 4.7K
15:01 70.99 70.99 70.95 70.95 2.3K
15:02 70.97 70.98 70.97 70.98 4.1K
15:03 70.98 70.99 70.95 70.95 2.1K
15:04 70.95 70.95 70.92 70.92 4.6K
15:05 70.92 70.95 70.92 70.94 3.2K
15:06 70.92 70.93 70.91 70.91 2.8K
15:07 70.89 70.92 70.89 70.89 3.4K
15:08 70.90 70.95 70.90 70.94 5.6K
15:09 70.96 70.96 70.96 70.96 2.5K
15:10 70.93 70.94 70.93 70.94 1.8K
15:11 70.96 70.96 70.96 70.96 1.3K
15:12 71.00 71.00 70.95 70.95 3.6K
15:13 70.93 70.97 70.93 70.97 4.2K
15:14 70.96 70.96 70.93 70.94 4.5K
15:15 70.98 70.98 70.98 70.97 3.2K
15:16 70.99 71.01 70.98 71.00 3.4K
15:17 70.99 70.99 70.98 70.99 1.9K
15:18 71.00 71.01 70.98 71.01 6.3K
15:19 71.02 71.07 71.02 71.07 3.4K
15:20 71.07 71.07 71.04 71.04 6.3K
15:21 71.04 71.04 71.01 71.02 3.7K
15:22 71.01 71.02 70.99 71.02 6.1K
15:23 71.03 71.09 71.03 71.08 5.9K
15:24 71.08 71.11 71.08 71.11 3.1K
15:25 71.10 71.12 71.09 71.08 17.5K
15:26 71.09 71.12 71.09 71.12 11.8K
15:27 71.13 71.15 71.12 71.13 3.2K
15:28 71.13 71.14 71.13 71.13 3.0K
15:29 71.12 71.14 71.12 71.13 6.1K
15:30 71.13 71.13 71.00 71.05 20.6K
15:31 71.07 71.09 71.02 71.02 6.5K
15:32 71.02 71.04 70.99 70.99 4.9K
15:33 70.96 70.99 70.96 70.99 10.5K
15:34 70.99 70.99 70.97 70.99 9.0K
15:35 70.99 71.03 70.99 71.00 12.4K
15:36 70.95 70.97 70.94 70.96 6.9K
15:37 70.97 70.98 70.94 70.97 5.7K
15:38 70.96 70.98 70.95 70.95 5.0K
15:39 70.93 70.98 70.92 70.98 10.9K
15:40 70.97 70.97 70.91 70.92 11.1K
15:41 70.94 70.94 70.92 70.93 4.9K
15:42 70.92 70.96 70.92 70.96 10.2K
15:43 70.97 70.98 70.97 70.98 9.0K
15:44 70.97 70.97 70.96 70.97 11.0K
15:45 70.96 70.96 70.91 70.96 50.9K
15:46 70.94 70.96 70.93 70.96 7.1K
15:47 70.97 71.04 70.97 71.02 8.8K
15:48 71.02 71.07 71.02 71.02 8.1K
15:49 71.00 71.03 71.00 71.01 13.4K
15:50 71.01 71.07 70.98 71.01 22.9K
15:51 71.02 71.03 70.90 70.90 11.4K
15:52 70.88 70.94 70.87 70.93 16.5K
15:53 70.92 70.93 70.87 70.87 16.9K
15:54 70.87 70.94 70.87 70.92 12.9K
15:55 70.91 71.04 70.91 71.04 25.1K
15:56 71.04 71.13 71.04 71.12 29.1K
15:57 71.13 71.15 71.10 71.11 23.2K
15:58 71.10 71.12 71.07 71.09 60.4K
15:59 71.09 71.11 71.05 71.11 518.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles